Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 5.837 | 5.853 | 5.738 | 5.782 | 41,867,112 | -0.09(-1.48%) |
Nov 27, 2009 | 5.782 | 5.912 | 5.726 | 5.868 | 19,159,000 | -0.07(-1.26%) |
Nov 25, 2009 | 5.959 | 5.971 | 5.904 | 5.943 | 27,706,586 | -0.02(-0.33%) |
Nov 24, 2009 | 5.936 | 5.983 | 5.876 | 5.963 | 67,487,616 | +0.01(+0.20%) |
Nov 23, 2009 | 5.979 | 6.054 | 5.837 | 5.951 | 94,158,880 | +0.03(+0.53%) |
Nov 20, 2009 | 5.928 | 5.951 | 5.892 | 5.920 | 85,284,832 | -0.01(-0.20%) |
Nov 19, 2009 | 5.947 | 5.949 | 5.782 | 5.932 | 70,016,568 | -0.04(-0.59%) |
Nov 18, 2009 | 6.081 | 6.117 | 5.951 | 5.967 | 58,943,788 | -0.15(-2.45%) |
Nov 17, 2009 | 6.231 | 6.235 | 6.042 | 6.117 | 49,249,956 | -0.13(-2.15%) |
Nov 16, 2009 | 6.117 | 6.255 | 6.093 | 6.251 | 90,169,184 | +0.17(+2.72%) |
Nov 13, 2009 | 6.042 | 6.113 | 5.987 | 6.085 | 66,703,368 | +0.04(+0.65%) |
Nov 12, 2009 | 5.975 | 6.089 | 5.953 | 6.046 | 80,817,280 | +0.09(+1.52%) |
Nov 11, 2009 | 5.916 | 5.959 | 5.857 | 5.955 | 55,855,700 | +0.10(+1.68%) |
Nov 10, 2009 | 5.983 | 5.999 | 5.825 | 5.857 | 58,393,700 | -0.12(-1.98%) |
Nov 09, 2009 | 5.809 | 5.979 | 5.774 | 5.975 | 75,462,688 | +0.22(+3.84%) |
Nov 06, 2009 | 5.612 | 5.825 | 5.527 | 5.754 | 71,674,064 | +0.15(+2.75%) |
Nov 05, 2009 | 5.620 | 5.659 | 5.502 | 5.600 | 82,421,440 | +0.06(+1.00%) |
Nov 04, 2009 | 5.797 | 5.821 | 5.521 | 5.545 | 113,419,896 | -0.18(-3.10%) |
Nov 03, 2009 | 5.762 | 5.809 | 5.616 | 5.723 | 66,959,184 | +0.00(+0.00%) |
Nov 02, 2009 | 5.683 | 5.817 | 5.624 | 5.723 | 61,050,316 | +0.00(+0.07%) |
Oct 30, 2009 | 5.872 | 5.936 | 5.703 | 5.719 | 62,813,008 | -0.20(-3.40%) |
Oct 29, 2009 | 5.797 | 5.955 | 5.762 | 5.920 | 49,034,252 | +0.14(+2.46%) |
Oct 28, 2009 | 5.797 | 5.833 | 5.679 | 5.778 | 59,065,924 | -0.02(-0.41%) |
Oct 27, 2009 | 5.880 | 5.967 | 5.762 | 5.801 | 46,159,484 | -0.05(-0.88%) |
Oct 26, 2009 | 5.900 | 6.042 | 5.797 | 5.853 | 50,175,468 | -0.09(-1.46%) |
Oct 23, 2009 | 5.971 | 6.117 | 5.908 | 5.939 | 60,541,080 | -0.18(-2.96%) |
Oct 22, 2009 | 5.995 | 6.148 | 5.932 | 6.121 | 53,661,084 | +0.16(+2.71%) |
Oct 21, 2009 | 6.014 | 6.188 | 5.958 | 5.959 | 48,715,572 | -0.10(-1.63%) |
Oct 20, 2009 | 5.979 | 6.141 | 5.973 | 6.058 | 65,689,360 | -0.03(-0.52%) |
Oct 19, 2009 | 6.046 | 6.113 | 5.947 | 6.089 | 59,906,788 | +0.07(+1.18%) |
Oct 16, 2009 | 6.054 | 6.070 | 5.928 | 6.018 | 67,257,920 | -0.00(-0.07%) |
Oct 15, 2009 | 6.117 | 6.194 | 6.018 | 6.022 | 77,729,376 | -0.04(-0.59%) |
Oct 14, 2009 | 6.109 | 6.129 | 6.018 | 6.058 | 63,965,216 | +0.00(+0.00%) |
Oct 13, 2009 | 6.058 | 6.168 | 6.006 | 6.058 | 65,599,040 | +0.03(+0.52%) |
Oct 12, 2009 | 6.125 | 6.148 | 5.979 | 6.026 | 38,260,428 | -0.11(-1.74%) |
Oct 09, 2009 | 6.152 | 6.176 | 6.062 | 6.133 | 45,138,420 | -0.04(-0.64%) |
Oct 08, 2009 | 6.145 | 6.235 | 6.117 | 6.172 | 57,262,312 | +0.05(+0.77%) |
Oct 07, 2009 | 6.046 | 6.137 | 6.010 | 6.125 | 46,807,020 | +0.03(+0.45%) |
Oct 06, 2009 | 6.081 | 6.208 | 6.034 | 6.097 | 65,752,392 | +0.05(+0.78%) |
Oct 05, 2009 | 6.058 | 6.148 | 5.975 | 6.050 | 75,104,000 | +0.05(+0.88%) |
Oct 02, 2009 | 6.210 | 6.213 | 5.958 | 5.997 | 115,289,456 | -0.17(-2.74%) |
Oct 01, 2009 | 6.450 | 6.611 | 6.135 | 6.166 | 174,913,584 | -0.48(-7.17%) |
Sep 30, 2009 | 6.835 | 6.843 | 6.595 | 6.642 | 69,262,088 | -0.20(-2.88%) |
Sep 29, 2009 | 6.705 | 6.859 | 6.694 | 6.839 | 75,431,880 | +0.13(+2.00%) |
Sep 28, 2009 | 6.619 | 6.709 | 6.587 | 6.705 | 41,010,808 | +0.14(+2.10%) |
Sep 25, 2009 | 6.568 | 6.619 | 6.501 | 6.568 | 45,085,628 | -0.01(-0.18%) |
Sep 24, 2009 | 6.662 | 6.682 | 6.516 | 6.579 | 59,198,536 | -0.05(-0.71%) |
Sep 23, 2009 | 6.796 | 6.800 | 6.615 | 6.627 | 94,346,464 | -0.15(-2.15%) |
Sep 22, 2009 | 6.794 | 6.863 | 6.745 | 6.772 | 42,458,908 | -0.02(-0.29%) |
Sep 21, 2009 | 6.780 | 6.816 | 6.725 | 6.792 | 36,711,728 | -0.01(-0.17%) |
Sep 18, 2009 | 6.749 | 6.849 | 6.662 | 6.804 | 81,574,456 | +0.09(+1.41%) |
Sep 17, 2009 | 6.878 | 6.882 | 6.686 | 6.709 | 63,429,532 | -0.20(-2.85%) |
Sep 16, 2009 | 6.843 | 6.957 | 6.749 | 6.906 | 59,807,384 | +0.05(+0.75%) |
Sep 15, 2009 | 6.839 | 6.902 | 6.788 | 6.855 | 63,076,828 | -0.01(-0.11%) |
Sep 14, 2009 | 6.705 | 6.863 | 6.658 | 6.863 | 54,801,400 | +0.09(+1.34%) |
Sep 11, 2009 | 6.733 | 6.788 | 6.686 | 6.772 | 49,636,680 | +0.02(+0.35%) |
Sep 10, 2009 | 6.591 | 6.749 | 6.583 | 6.749 | 64,488,924 | +0.12(+1.78%) |
Sep 09, 2009 | 6.485 | 6.642 | 6.430 | 6.631 | 67,589,112 | +0.15(+2.31%) |
Sep 08, 2009 | 6.434 | 6.520 | 6.394 | 6.481 | 51,140,112 | +0.06(+0.86%) |
Sep 04, 2009 | 6.099 | 6.457 | 6.052 | 6.426 | 73,321,704 | +0.33(+5.49%) |
Sep 03, 2009 | 6.064 | 6.119 | 6.021 | 6.091 | 52,906,136 | +0.02(+0.39%) |
Sep 02, 2009 | 5.954 | 6.111 | 5.922 | 6.068 | 56,246,632 | +0.11(+1.78%) |